Deutsche Märkte schließen in 12 Minuten

Unity Software Inc. (U)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
27,18+0,19 (+0,72%)
Ab 12:18PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür28. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
U240328C000210002024-03-21 9:57AM EDT21.006.906.156.300.00-24265.63%
U240328C000225002024-03-19 1:11PM EDT22.503.554.455.150.00-33254.69%
U240328C000230002024-03-26 3:44PM EDT23.003.724.204.350.00-1013217.97%
U240328C000235002024-03-18 3:37PM EDT23.502.912.933.850.00-14228.91%
U240328C000240002024-03-28 9:37AM EDT24.003.453.203.30+1.10+46.81%226160.16%
U240328C000245002024-03-22 10:34AM EDT24.502.512.662.870.00-115146.88%
U240328C000250002024-03-28 10:17AM EDT25.002.262.242.39+0.53+30.64%11135143.75%
U240328C000255002024-03-28 9:50AM EDT25.502.001.731.83+0.93+86.92%8146107.81%
U240328C000260002024-03-28 11:32AM EDT26.001.311.251.37+0.28+27.18%281,06192.58%
U240328C000265002024-03-28 11:32AM EDT26.500.810.750.82+0.21+35.00%52292660.16%
U240328C000270002024-03-28 11:35AM EDT27.000.330.300.33+0.04+13.79%3741,00539.84%
U240328C000275002024-03-28 12:01PM EDT27.500.070.060.07-0.05-41.67%8731,27132.81%
U240328C000280002024-03-28 12:00PM EDT28.000.020.010.03-0.02-50.00%6731,30443.75%
U240328C000285002024-03-28 12:00PM EDT28.500.010.000.01-0.01-50.00%18066450.00%
U240328C000290002024-03-28 11:49AM EDT29.000.010.000.01-0.01-50.00%9794356.25%
U240328C000295002024-03-28 10:04AM EDT29.500.010.000.01-0.01-50.00%253468.75%
U240328C000300002024-03-28 9:45AM EDT30.000.010.000.010.00-32,01781.25%
U240328C000305002024-03-28 10:26AM EDT30.500.010.000.01-0.01-50.00%221,32893.75%
U240328C000310002024-03-27 1:14PM EDT31.000.010.000.010.00-1308106.25%
U240328C000315002024-03-26 9:30AM EDT31.500.100.000.010.00-248118.75%
U240328C000320002024-03-26 3:33PM EDT32.000.010.000.010.00-28307131.25%
U240328C000325002024-03-20 2:18PM EDT32.500.010.000.010.00--1137.50%
U240328C000330002024-03-26 2:09PM EDT33.000.010.000.010.00-195150.00%
U240328C000335002024-03-11 12:24PM EDT33.500.130.000.010.00--5162.50%
U240328C000340002024-03-25 10:16AM EDT34.000.010.000.010.00-1292168.75%
U240328C000350002024-03-28 11:42AM EDT35.000.010.000.010.00-1236187.50%
U240328C000360002024-03-27 12:18PM EDT36.000.010.000.010.00-1181206.25%
U240328C000370002024-03-12 1:41PM EDT37.000.030.000.010.00-2147225.00%
U240328C000380002024-03-28 11:33AM EDT38.000.010.000.010.00-179237.50%
U240328C000390002024-02-28 12:12PM EDT39.000.140.000.010.00-324256.25%
U240328C000400002024-03-21 10:26AM EDT40.000.020.000.010.00-15298275.00%
U240328C000410002024-03-06 12:06PM EDT41.000.050.000.010.00-124287.50%
U240328C000420002024-03-05 1:49PM EDT42.000.040.000.010.00-50332300.00%
U240328C000430002024-03-08 10:46AM EDT43.000.020.000.010.00-1068312.50%
U240328C000440002024-02-28 10:37AM EDT44.000.010.000.010.00-19325.00%
U240328C000450002024-02-29 3:55PM EDT45.000.040.000.010.00-117212350.00%
Putsfür28. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
U240328P000180002024-03-12 9:45AM EDT18.000.040.000.010.00--3300.00%
U240328P000200002024-03-15 2:26PM EDT20.000.040.000.010.00-2152231.25%
U240328P000210002024-03-27 9:58AM EDT21.000.010.000.010.00-1365193.75%
U240328P000215002024-03-19 3:07PM EDT21.500.030.000.010.00-11181.25%
U240328P000220002024-03-27 10:42AM EDT22.000.010.000.010.00-146162.50%
U240328P000225002024-03-27 10:01AM EDT22.500.030.000.010.00-2160150.00%
U240328P000230002024-03-27 11:24AM EDT23.000.010.000.010.00-68189131.25%
U240328P000235002024-03-27 3:30PM EDT23.500.010.000.010.00-354118.75%
U240328P000240002024-03-28 9:52AM EDT24.000.010.000.010.00-1646103.13%
U240328P000245002024-03-28 11:00AM EDT24.500.010.000.010.00-311387.50%
U240328P000250002024-03-28 11:49AM EDT25.000.010.000.010.00-355,96971.88%
U240328P000255002024-03-28 10:43AM EDT25.500.010.000.01-0.01-50.00%1173456.25%
U240328P000260002024-03-28 11:57AM EDT26.000.010.010.02-0.03-60.00%801,60151.56%
U240328P000265002024-03-28 11:57AM EDT26.500.020.010.02-0.08-80.00%19778735.94%
U240328P000270002024-03-28 12:02PM EDT27.000.040.040.05-0.22-84.62%16774621.49%
U240328P000275002024-03-28 12:00PM EDT27.500.280.290.31-0.51-64.56%1193160.00%
U240328P000280002024-03-28 11:41AM EDT28.000.770.730.78-0.24-23.76%774860.00%
U240328P000285002024-03-28 11:49AM EDT28.501.281.121.37-0.67-34.36%74272.66%
U240328P000290002024-03-28 11:26AM EDT29.001.741.641.84-0.17-8.90%3111476.56%
U240328P000295002024-03-22 11:49AM EDT29.502.502.142.280.00-140.00%
U240328P000300002024-03-27 2:40PM EDT30.003.262.642.770.00-750.00%
U240328P000310002024-03-27 10:01AM EDT31.005.703.653.750.00-4100.00%
U240328P000320002024-03-26 2:59PM EDT32.005.104.604.900.00-830203.13%
U240328P000325002024-03-26 2:40PM EDT32.505.555.205.450.00-11150.00%
U240328P000330002024-03-20 2:00PM EDT33.006.444.755.750.00-500.00%
U240328P000335002024-03-19 9:54AM EDT33.508.256.206.350.00-10209.38%
U240328P000340002024-03-18 11:01AM EDT34.007.976.107.100.00-10345.31%
U240328P000350002024-03-26 3:28PM EDT35.008.427.157.750.00-1650.00%
U240328P000355002024-03-25 1:00PM EDT35.508.238.158.300.00-100.00%
U240328P000360002024-03-21 12:53PM EDT36.008.058.658.800.00-100.00%
U240328P000370002024-03-26 2:35PM EDT37.0010.059.659.800.00-200.00%
U240328P000380002024-03-27 10:53AM EDT38.0011.7510.6511.050.00-50306.25%
U240328P000390002024-03-21 10:14AM EDT39.0010.6511.6512.150.00-20376.56%
U240328P000400002024-03-21 10:14AM EDT40.0011.6512.2512.800.00-200.00%
U240328P000410002024-03-27 10:22AM EDT41.0015.1013.6514.000.00-10312.50%
U240328P000420002024-03-21 10:14AM EDT42.0013.6514.0515.200.00--0594.53%
U240328P000430002024-03-18 9:39AM EDT43.0017.1014.9016.050.00-10551.56%
U240328P000450002024-03-12 12:10PM EDT45.0019.1516.6518.750.00--0836.72%